symbol stringclasses 11
values | date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00 | Open float64 0.23 345 | High float64 0.24 350 | Low float64 0.23 342 | Close float64 0.23 343 | adj_close float64 0.2 336 | volume int64 85.5k 7.42B | HA_Close float64 0.23 343 | HA_Open float64 0.24 342 | HA_High float64 0.24 350 | HA_Low float64 0.23 340 | SMA_5 float64 0.24 341 | SMA_20 float64 0.25 336 | SMA_50 float64 0.26 333 | STDDEV_20 float64 0 32.6 | EMA_12 float64 0.24 337 | EMA_26 float64 0.25 334 | EMA_50 float64 0.25 328 | TR float64 0 47.7 | ATR_14 float64 0.01 18.4 | ATR_10 float64 0.01 19.6 | ST_10_3 float64 0.24 348 | STX_10_3 stringclasses 2
values | ema_12 float64 0.24 337 | ema_26 float64 0.25 334 | macd_12_26_9 float64 -22.19 22.8 | signal_12_26_9 float64 -20.04 21.4 | hist_12_26_9 float64 -6.92 7.26 | UpperBB_20_2 float64 0.27 352 | LowerBB_20_2 float64 -1.24 329 | RSI_14 float64 9.13 91.5 | Tenkan Sen float64 0.24 342 | Kijun Sen float64 0.25 334 | Senkou Span A float64 0.24 336 | Senkou Span B float64 0.25 329 | Chikou Span float64 0.23 343 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CCL | 2021-06-21 | 28.299999 | 28.700001 | 27.91 | 28.67 | 28.67 | 21,897,600 | 28.395 | 28.599231 | 28.700001 | 27.91 | 28.632 | 29.6085 | 28.0694 | 1.031505 | 29.105121 | 28.916994 | 28.211458 | 0.790001 | 1.050906 | 1.018628 | 27.892149 | up | 29.105121 | 28.916994 | 0.188126 | 0.491679 | -0.303553 | 31.67151 | 27.54549 | 48.45511 | 29.54 | 28.515 | 26.630001 | 26.945 | 22.82 |
CCL | 2021-06-22 | 28.65 | 28.690001 | 27.799999 | 28.059999 | 28.059999 | 18,403,400 | 28.3 | 28.497115 | 28.690001 | 27.799999 | 28.522 | 29.6165 | 28.0756 | 1.01809 | 28.944333 | 28.853513 | 28.205519 | 0.890002 | 1.039413 | 1.005765 | 27.892149 | up | 28.944333 | 28.853513 | 0.090819 | 0.411507 | -0.320687 | 31.652681 | 27.580319 | 44.64409 | 29.25 | 29.13 | 26.43 | 26.945 | 22.709999 |
CCL | 2021-06-23 | 28.110001 | 28.49 | 28.02 | 28.15 | 28.15 | 17,916,700 | 28.1925 | 28.398558 | 28.49 | 28.02 | 28.296 | 29.595 | 28.0822 | 1.045308 | 28.822128 | 28.801401 | 28.203341 | 0.47 | 0.99874 | 0.952189 | 27.892149 | up | 28.822128 | 28.801401 | 0.020726 | 0.333351 | -0.312624 | 31.685616 | 27.504385 | 45.32733 | 28.885001 | 29.13 | 26.33 | 26.945 | 21.65 |
CCL | 2021-06-24 | 28.129999 | 28.540001 | 27.389999 | 27.459999 | 27.459999 | 31,193,600 | 27.88 | 28.295529 | 28.540001 | 27.389999 | 28.104 | 29.4995 | 28.0726 | 1.149048 | 28.612569 | 28.702038 | 28.174191 | 1.150002 | 1.009545 | 0.97197 | 30.88091 | down | 28.612569 | 28.702038 | -0.089469 | 0.248787 | -0.338256 | 31.797595 | 27.201405 | 41.135416 | 28.685 | 29.13 | 26.585001 | 26.945 | 21.459999 |
CCL | 2021-06-25 | 27.530001 | 28.23 | 27.52 | 28.129999 | 28.129999 | 31,580,700 | 27.8525 | 28.087764 | 28.23 | 27.52 | 28.093999 | 29.406 | 28.0888 | 1.181794 | 28.538328 | 28.659665 | 28.172458 | 0.770001 | 0.992434 | 0.951773 | 30.73032 | down | 28.538328 | 28.659665 | -0.121337 | 0.174762 | -0.296099 | 31.769587 | 27.042413 | 46.326106 | 28.554999 | 29.21 | 26.585001 | 27.174999 | 21.43 |
CCL | 2021-06-28 | 27.42 | 27.530001 | 26 | 26.15 | 26.15 | 63,786,300 | 26.775 | 27.970132 | 27.970132 | 26 | 27.589999 | 29.2355 | 28.0712 | 1.386637 | 28.170893 | 28.473764 | 28.093146 | 2.129999 | 1.073689 | 1.069596 | 29.973788 | down | 28.170893 | 28.473764 | -0.302871 | 0.079236 | -0.382106 | 32.008775 | 26.462225 | 36.174251 | 27.86 | 28.76 | 26.585001 | 27.174999 | 21.040001 |
CCL | 2021-06-29 | 26.16 | 26.49 | 25.76 | 25.780001 | 25.780001 | 33,185,800 | 26.0475 | 27.372566 | 27.372566 | 25.76 | 27.134 | 29.017 | 28.049 | 1.567462 | 27.803063 | 28.274226 | 28.002434 | 0.73 | 1.04914 | 1.035636 | 29.231909 | down | 27.803063 | 28.274226 | -0.471162 | -0.030844 | -0.440318 | 32.151924 | 25.882076 | 34.646342 | 27.74 | 28.64 | 26.585001 | 27.174999 | 22.549999 |
CCL | 2021-06-30 | 25.790001 | 26.48 | 25.690001 | 26.360001 | 26.360001 | 22,820,200 | 26.080001 | 26.710033 | 26.710033 | 25.690001 | 26.776 | 28.7695 | 28.0618 | 1.577114 | 27.581054 | 28.132431 | 27.938025 | 0.789999 | 1.03063 | 1.011072 | 29.118218 | down | 27.581054 | 28.132431 | -0.551378 | -0.134951 | -0.416427 | 31.923728 | 25.615272 | 38.996122 | 27.195001 | 28.605001 | 26.585001 | 27.174999 | 23.08 |
CCL | 2021-07-01 | 26.59 | 26.85 | 26.120001 | 26.360001 | 26.360001 | 19,363,500 | 26.480001 | 26.395017 | 26.85 | 26.120001 | 26.556 | 28.554 | 28.0424 | 1.598082 | 27.393199 | 28.00114 | 27.876142 | 0.729999 | 1.009156 | 0.982965 | 29.118218 | down | 27.393199 | 28.00114 | -0.607941 | -0.229549 | -0.378392 | 31.750165 | 25.357836 | 38.996122 | 27.195001 | 28.605001 | 26.830001 | 27.174999 | 22.709999 |
CCL | 2021-07-02 | 26.26 | 26.299999 | 25.700001 | 26.059999 | 26.059999 | 20,454,000 | 26.08 | 26.437509 | 26.437509 | 25.700001 | 26.142 | 28.33 | 28.0254 | 1.618898 | 27.188092 | 27.857352 | 27.80492 | 0.66 | 0.984216 | 0.950669 | 28.852006 | down | 27.188092 | 27.857352 | -0.66926 | -0.317491 | -0.351769 | 31.567796 | 25.092204 | 37.498916 | 27.190001 | 28.605001 | 27.16 | 27.174999 | 23.65 |
CCL | 2021-07-06 | 26.08 | 26.280001 | 24.93 | 25.02 | 25.02 | 30,647,200 | 25.5775 | 26.258754 | 26.280001 | 24.93 | 25.916 | 28.0365 | 27.9804 | 1.661886 | 26.854539 | 27.647178 | 27.695708 | 1.350001 | 1.010344 | 0.990602 | 28.576806 | down | 26.854539 | 27.647178 | -0.792639 | -0.412521 | -0.380118 | 31.360273 | 24.712727 | 32.797825 | 26.735001 | 28.225 | 27.7575 | 27.174999 | 23.99 |
CCL | 2021-07-07 | 24.860001 | 25.290001 | 23.870001 | 24.08 | 24.08 | 36,383,500 | 24.525001 | 25.918127 | 25.918127 | 23.870001 | 25.576 | 27.6865 | 27.911 | 1.723162 | 26.427687 | 27.382942 | 27.553915 | 1.42 | 1.039605 | 1.033542 | 27.680626 | down | 26.427687 | 27.382942 | -0.955255 | -0.521068 | -0.434188 | 31.132824 | 24.240176 | 29.230842 | 26.205001 | 27.695001 | 27.7925 | 27.174999 | 23.360001 |
CCL | 2021-07-08 | 23.139999 | 24.16 | 22.84 | 23.719999 | 23.719999 | 37,066,500 | 23.465 | 25.221564 | 25.221564 | 22.84 | 25.048 | 27.35 | 27.8292 | 1.810031 | 26.01112 | 27.111613 | 27.403566 | 1.32 | 1.059633 | 1.062187 | 26.686562 | down | 26.01112 | 27.111613 | -1.100494 | -0.636953 | -0.463541 | 30.970061 | 23.729939 | 27.975964 | 25.535 | 27.18 | 28.1325 | 27.235 | 22.860001 |
CCL | 2021-07-09 | 24.07 | 24.34 | 23.620001 | 24.26 | 24.26 | 23,124,400 | 24.0725 | 24.343282 | 24.343282 | 23.620001 | 24.628 | 27.0715 | 27.7584 | 1.83668 | 25.741717 | 26.900383 | 27.280289 | 0.719999 | 1.035374 | 1.027969 | 26.686562 | down | 25.741717 | 26.900383 | -1.158666 | -0.741295 | -0.417371 | 30.74486 | 23.39814 | 32.646794 | 25.185001 | 27.18 | 28.5475 | 27.61 | 22.790001 |
CCL | 2021-07-12 | 23.969999 | 24.01 | 23.559999 | 23.860001 | 23.860001 | 23,022,800 | 23.85 | 24.207891 | 24.207891 | 23.559999 | 24.188 | 26.768 | 27.6914 | 1.84098 | 25.452222 | 26.675169 | 27.14616 | 0.700001 | 1.011418 | 0.995172 | 26.686562 | down | 25.452222 | 26.675169 | -1.222947 | -0.837626 | -0.385321 | 30.449959 | 23.086041 | 31.04096 | 24.845 | 27.18 | 28.5475 | 27.61 | 22.040001 |
CCL | 2021-07-13 | 23.559999 | 23.559999 | 22.82 | 22.85 | 22.85 | 27,175,500 | 23.1975 | 24.028945 | 24.028945 | 22.82 | 23.754 | 26.473 | 27.5892 | 1.974533 | 25.05188 | 26.391823 | 26.977683 | 1.040001 | 1.01346 | 0.999655 | 26.188964 | down | 25.05188 | 26.391823 | -1.339943 | -0.938089 | -0.401854 | 30.422066 | 22.523934 | 27.378912 | 24.835 | 27.17 | 28.5475 | 27.61 | 22.48 |
CCL | 2021-07-14 | 23.01 | 23.360001 | 22.48 | 22.58 | 22.58 | 26,614,200 | 22.8575 | 23.613222 | 23.613222 | 22.48 | 23.454 | 26.1715 | 27.4822 | 2.088155 | 24.671591 | 26.109466 | 26.805225 | 0.880001 | 1.003927 | 0.987689 | 25.883069 | down | 24.671591 | 26.109466 | -1.437875 | -1.038046 | -0.399829 | 30.34781 | 21.99519 | 26.479567 | 24.665 | 27 | 28.88 | 27.61 | 21.66 |
CCL | 2021-07-15 | 22.299999 | 22.459999 | 21.370001 | 21.950001 | 21.950001 | 43,232,200 | 22.02 | 23.235361 | 23.235361 | 21.370001 | 23.1 | 25.805 | 27.3876 | 2.156011 | 24.252885 | 25.801357 | 26.614824 | 1.209999 | 1.018647 | 1.00992 | 24.944761 | down | 24.252885 | 25.801357 | -1.548473 | -1.140132 | -0.408341 | 30.117022 | 21.492978 | 24.460563 | 23.835 | 26.360001 | 28.99 | 27.62 | 21.959999 |
CCL | 2021-07-16 | 22.26 | 22.360001 | 20.799999 | 20.92 | 20.92 | 41,516,000 | 21.585 | 22.627681 | 22.627681 | 20.799999 | 22.432 | 25.43 | 27.2756 | 2.323017 | 23.740133 | 25.439775 | 26.391497 | 1.560002 | 1.057315 | 1.064929 | 24.774786 | down | 23.740133 | 25.439775 | -1.699642 | -1.252034 | -0.447608 | 30.076035 | 20.783965 | 21.565438 | 23.54 | 25.785 | 29.1375 | 27.905001 | 22.83 |
CCL | 2021-07-19 | 19.719999 | 20.299999 | 19.190001 | 19.719999 | 19.719999 | 85,011,700 | 19.7325 | 22.10634 | 22.10634 | 19.190001 | 21.604 | 25.007 | 27.151 | 2.554612 | 23.121651 | 25.016088 | 26.12987 | 1.729999 | 1.105364 | 1.131436 | 23.139307 | down | 23.121651 | 25.016088 | -1.894437 | -1.380515 | -0.513923 | 30.116224 | 19.897776 | 18.77703 | 22.240001 | 24.615001 | 29.185 | 27.905001 | 23.84 |
CCL | 2021-07-20 | 19.92 | 21.379999 | 19.620001 | 21.190001 | 21.190001 | 68,222,400 | 20.5275 | 20.91942 | 21.379999 | 19.620001 | 21.272 | 24.633 | 27.0396 | 2.537604 | 22.824474 | 24.732674 | 25.93615 | 1.759998 | 1.152123 | 1.194292 | 23.139307 | down | 22.824474 | 24.732674 | -1.9082 | -1.486052 | -0.422149 | 29.708207 | 19.557793 | 30.612844 | 21.765001 | 24.585001 | 29.155001 | 27.905001 | 24.110001 |
CCL | 2021-07-21 | 21.74 | 23.360001 | 21.67 | 23.190001 | 23.190001 | 76,771,400 | 22.490001 | 20.72346 | 23.360001 | 20.72346 | 21.394 | 24.3895 | 26.978 | 2.422496 | 22.880709 | 24.618402 | 25.828458 | 2.17 | 1.224829 | 1.291863 | 18.639413 | up | 22.880709 | 24.618402 | -1.737693 | -1.53638 | -0.201313 | 29.234493 | 19.544507 | 42.821058 | 21.765001 | 24.455 | 28.99 | 27.905001 | 23.469999 |
CCL | 2021-07-22 | 22.76 | 22.879999 | 22.190001 | 22.709999 | 22.709999 | 40,877,000 | 22.635 | 21.60673 | 22.879999 | 21.60673 | 21.546 | 24.1175 | 26.9146 | 2.279208 | 22.854446 | 24.477039 | 25.706165 | 1 | 1.20877 | 1.262676 | 18.746971 | up | 22.854446 | 24.477039 | -1.622593 | -1.553623 | -0.068971 | 28.675915 | 19.559085 | 40.95848 | 21.600001 | 24.455 | 28.935 | 27.905001 | 24.35 |
CCL | 2021-07-23 | 22.709999 | 22.799999 | 21.889999 | 21.959999 | 21.959999 | 32,632,400 | 22.339999 | 22.120865 | 22.799999 | 21.889999 | 21.754 | 23.8425 | 26.8582 | 2.184527 | 22.716839 | 24.290592 | 25.559257 | 0.91 | 1.187429 | 1.227409 | 18.746971 | up | 22.716839 | 24.290592 | -1.573753 | -1.557649 | -0.016104 | 28.211553 | 19.473447 | 38.165121 | 21.375 | 24.455 | 28.935 | 27.905001 | 23.629999 |
CCL | 2021-07-26 | 21.75 | 23.200001 | 21.709999 | 23.16 | 23.16 | 37,050,500 | 22.455 | 22.230432 | 23.200001 | 21.709999 | 22.442 | 23.594 | 26.819 | 1.940145 | 22.785017 | 24.206844 | 25.465168 | 1.490002 | 1.209041 | 1.253668 | 18.746971 | up | 22.785017 | 24.206844 | -1.421827 | -1.530484 | 0.108658 | 27.47429 | 19.71371 | 44.667446 | 21.275001 | 23.945001 | 28.935 | 27.905001 | 24.139999 |
CCL | 2021-07-27 | 22.950001 | 23.33 | 22.49 | 22.799999 | 22.799999 | 26,484,800 | 22.8925 | 22.342716 | 23.33 | 22.342716 | 22.764 | 23.4265 | 26.731 | 1.850395 | 22.787322 | 24.102633 | 25.360652 | 0.84 | 1.182681 | 1.212301 | 19.273096 | up | 22.787322 | 24.102633 | -1.315311 | -1.48745 | 0.172139 | 27.12729 | 19.72571 | 43.199792 | 21.275001 | 23.945001 | 28.765 | 27.905001 | 23.51 |
CCL | 2021-07-28 | 23.190001 | 23.389999 | 22.200001 | 22.82 | 22.82 | 27,108,200 | 22.9 | 22.617608 | 23.389999 | 22.200001 | 22.689999 | 23.2785 | 26.637 | 1.768825 | 22.79235 | 24.007624 | 25.261018 | 1.189998 | 1.183204 | 1.210071 | 19.273096 | up | 22.79235 | 24.007624 | -1.215274 | -1.433015 | 0.217741 | 26.816149 | 19.740851 | 43.311237 | 21.29 | 23.940001 | 29.0275 | 27.905001 | 24.02 |
CCL | 2021-07-29 | 23.08 | 23.34 | 22.700001 | 22.709999 | 22.709999 | 26,426,800 | 22.9575 | 22.758804 | 23.34 | 22.700001 | 22.689999 | 23.096 | 26.5312 | 1.615834 | 22.77968 | 23.911503 | 25.160978 | 0.639999 | 1.144403 | 1.153064 | 19.560809 | up | 22.77968 | 23.911503 | -1.131823 | -1.372776 | 0.240953 | 26.327668 | 19.864331 | 42.813701 | 21.29 | 23.865001 | 29.19 | 27.905001 | 22.959999 |
CCL | 2021-07-30 | 22.219999 | 22.68 | 21.49 | 21.65 | 21.65 | 36,760,800 | 22.01 | 22.858152 | 22.858152 | 21.49 | 22.628 | 22.8605 | 26.4106 | 1.449782 | 22.605883 | 23.743984 | 25.023293 | 1.219999 | 1.149803 | 1.159757 | 19.560809 | up | 22.605883 | 23.743984 | -1.138101 | -1.325841 | 0.18774 | 25.760064 | 19.960936 | 38.253456 | 21.505 | 23.865001 | 29.0075 | 27.905001 | 23.559999 |
CCL | 2021-08-02 | 21.83 | 22.559999 | 21.360001 | 21.459999 | 21.459999 | 34,093,900 | 21.8025 | 22.434076 | 22.559999 | 21.360001 | 22.287999 | 22.6305 | 26.2892 | 1.269109 | 22.429593 | 23.5748 | 24.883556 | 1.199998 | 1.153389 | 1.163781 | 19.560809 | up | 22.429593 | 23.5748 | -1.145207 | -1.289714 | 0.144507 | 25.168717 | 20.092282 | 37.482779 | 22.375 | 23.710001 | 28.9075 | 27.905001 | 22.780001 |
CCL | 2021-08-03 | 21.57 | 21.6 | 20.52 | 21.43 | 21.43 | 33,254,000 | 21.28 | 22.118288 | 22.118288 | 20.52 | 22.014 | 22.451 | 26.1744 | 1.162782 | 22.27581 | 23.415926 | 24.748122 | 1.08 | 1.148146 | 1.155403 | 19.560809 | up | 22.27581 | 23.415926 | -1.140116 | -1.259795 | 0.119678 | 24.776564 | 20.125436 | 37.354816 | 21.955 | 23.360001 | 28.8825 | 27.905001 | 23.280001 |
CCL | 2021-08-04 | 21.07 | 21.690001 | 20.82 | 21.040001 | 21.040001 | 33,239,400 | 21.155001 | 21.699144 | 21.699144 | 20.82 | 21.658 | 22.299 | 26.0372 | 1.137041 | 22.085685 | 23.239932 | 24.602706 | 0.870001 | 1.128279 | 1.126863 | 19.560809 | up | 22.085685 | 23.239932 | -1.154246 | -1.238685 | 0.084439 | 24.573082 | 20.024918 | 35.650841 | 21.955 | 23.020001 | 28.31 | 27.905001 | 22.75 |
CCL | 2021-08-05 | 21.16 | 22.65 | 21.139999 | 22.549999 | 22.549999 | 32,938,000 | 21.875 | 21.427072 | 22.65 | 21.139999 | 21.626 | 22.2405 | 25.9166 | 1.089174 | 22.157118 | 23.188826 | 24.522207 | 1.609999 | 1.162688 | 1.175177 | 19.560809 | up | 22.157118 | 23.188826 | -1.031707 | -1.19729 | 0.165582 | 24.418848 | 20.062152 | 45.934236 | 21.955 | 23.020001 | 28.19 | 27.905001 | 23.309999 |
CCL | 2021-08-06 | 22.85 | 23.1 | 22.41 | 23.08 | 23.08 | 30,680,700 | 22.86 | 21.651036 | 23.1 | 21.651036 | 21.912 | 22.1815 | 25.7908 | 1.002535 | 22.2991 | 23.180764 | 24.46565 | 0.69 | 1.128924 | 1.126659 | 19.560809 | up | 22.2991 | 23.180764 | -0.881664 | -1.134165 | 0.2525 | 24.18657 | 20.17643 | 49.014081 | 21.955 | 23.020001 | 27.900001 | 27.905001 | 22.860001 |
CCL | 2021-08-09 | 22.870001 | 22.870001 | 21.99 | 22.709999 | 22.709999 | 29,949,200 | 22.61 | 22.255518 | 22.870001 | 21.99 | 22.162 | 22.124 | 25.645 | 0.931673 | 22.362315 | 23.145893 | 24.396801 | 1.09 | 1.126144 | 1.122993 | 19.560809 | up | 22.362315 | 23.145893 | -0.783578 | -1.064047 | 0.280469 | 23.987346 | 20.260654 | 47.001164 | 21.955 | 22.745 | 27.900001 | 27.905001 | 23.17 |
CCL | 2021-08-10 | 22.82 | 23.85 | 22.719999 | 23.65 | 23.65 | 34,886,200 | 23.26 | 22.432759 | 23.85 | 22.432759 | 22.606 | 22.164 | 25.5268 | 0.980383 | 22.560421 | 23.183234 | 24.367515 | 1.140001 | 1.127134 | 1.124694 | 19.910918 | up | 22.560421 | 23.183234 | -0.622814 | -0.9758 | 0.352987 | 24.124767 | 20.203233 | 52.35464 | 22.185 | 22.735001 | 27.897501 | 27.905001 | 23.09 |
CCL | 2021-08-11 | 23.59 | 24.01 | 23.07 | 23.99 | 23.99 | 29,487,300 | 23.665 | 22.846379 | 24.01 | 22.846379 | 23.196 | 22.2345 | 25.4036 | 1.059386 | 22.780356 | 23.242995 | 24.35271 | 0.94 | 1.113767 | 1.106224 | 20.221327 | up | 22.780356 | 23.242995 | -0.462639 | -0.873168 | 0.410529 | 24.353273 | 20.115727 | 54.158344 | 22.265 | 22.240001 | 27.48 | 27.905001 | 23.549999 |
CCL | 2021-08-12 | 23.780001 | 23.879999 | 22.959999 | 23.360001 | 23.360001 | 29,141,100 | 23.495 | 23.25569 | 23.879999 | 22.959999 | 23.358 | 22.305 | 25.2446 | 1.086038 | 22.869532 | 23.251662 | 24.313781 | 1.030001 | 1.107784 | 1.098602 | 20.221327 | up | 22.869532 | 23.251662 | -0.38213 | -0.77496 | 0.392831 | 24.477076 | 20.132923 | 50.354453 | 22.265 | 21.765001 | 26.950001 | 27.695001 | 23.24 |
CCL | 2021-08-13 | 23.299999 | 23.379999 | 22.74 | 22.860001 | 22.860001 | 21,235,800 | 23.07 | 23.375345 | 23.379999 | 22.74 | 23.314 | 22.402 | 25.0884 | 1.041551 | 22.868066 | 23.22265 | 24.25677 | 0.639999 | 1.07437 | 1.052742 | 20.221327 | up | 22.868066 | 23.22265 | -0.354584 | -0.690885 | 0.336301 | 24.485101 | 20.318899 | 47.5028 | 22.265 | 21.765001 | 26.3575 | 27.18 | 22.959999 |
CCL | 2021-08-16 | 22.43 | 22.93 | 21.940001 | 22.790001 | 22.790001 | 25,770,200 | 22.522501 | 23.222672 | 23.222672 | 21.940001 | 23.330001 | 22.5555 | 24.9334 | 0.830279 | 22.856056 | 23.190602 | 24.199249 | 0.989999 | 1.068344 | 1.046468 | 20.221327 | up | 22.856056 | 23.190602 | -0.334546 | -0.619617 | 0.285071 | 24.216058 | 20.894942 | 47.10064 | 22.415 | 21.600001 | 26.1825 | 27.18 | 23.610001 |
CCL | 2021-08-17 | 22.24 | 22.5 | 21.66 | 22.040001 | 22.040001 | 26,331,800 | 22.11 | 22.872586 | 22.872586 | 21.66 | 23.008001 | 22.598 | 24.7564 | 0.776731 | 22.730509 | 23.105372 | 24.114573 | 1.130001 | 1.072748 | 1.054821 | 20.221327 | up | 22.730509 | 23.105372 | -0.374863 | -0.570667 | 0.195803 | 24.151463 | 21.044537 | 42.909075 | 22.575 | 21.600001 | 26.0125 | 27.18 | 24.690001 |
CCL | 2021-08-18 | 22.02 | 22.98 | 21.68 | 22.48 | 22.48 | 31,060,700 | 22.29 | 22.491293 | 22.98 | 21.68 | 22.706001 | 22.5625 | 24.5844 | 0.764377 | 22.691969 | 23.059048 | 24.050472 | 1.3 | 1.08898 | 1.079339 | 20.221327 | up | 22.691969 | 23.059048 | -0.367079 | -0.529949 | 0.16287 | 24.091254 | 21.033746 | 45.948108 | 22.835 | 21.600001 | 26.0025 | 27.17 | 25.440001 |
CCL | 2021-08-19 | 22 | 22.27 | 21.34 | 21.66 | 21.66 | 27,943,900 | 21.8175 | 22.390647 | 22.390647 | 21.34 | 22.366001 | 22.51 | 24.4086 | 0.789364 | 22.533205 | 22.955415 | 23.956728 | 1.14 | 1.092625 | 1.085405 | 20.221327 | up | 22.533205 | 22.955415 | -0.42221 | -0.508401 | 0.086191 | 24.088727 | 20.931273 | 41.513045 | 22.675 | 21.600001 | 25.8325 | 27 | 26.379999 |
CCL | 2021-08-20 | 21.51 | 22.02 | 21.33 | 21.959999 | 21.959999 | 22,632,800 | 21.705 | 22.104073 | 22.104073 | 21.33 | 22.186 | 22.51 | 24.2512 | 0.789364 | 22.445019 | 22.881681 | 23.878425 | 0.69 | 1.063866 | 1.045864 | 20.221327 | up | 22.445019 | 22.881681 | -0.436661 | -0.494053 | 0.057392 | 24.088727 | 20.931273 | 43.655798 | 22.67 | 21.600001 | 25.0975 | 26.445001 | 26.17 |
CCL | 2021-08-23 | 22.26 | 22.99 | 22.24 | 22.83 | 22.83 | 23,992,000 | 22.58 | 21.904537 | 22.99 | 21.904537 | 22.194 | 22.4935 | 24.1092 | 0.778435 | 22.504247 | 22.877852 | 23.83731 | 1.030001 | 1.061447 | 1.044278 | 20.221327 | up | 22.504247 | 22.877852 | -0.373605 | -0.469964 | 0.096358 | 24.05037 | 20.93663 | 49.440732 | 22.67 | 21.600001 | 24.6625 | 26.16 | 25.52 |
CCL | 2021-08-24 | 23.24 | 24.07 | 23.200001 | 23.84 | 23.84 | 32,814,300 | 23.5875 | 22.242268 | 24.07 | 22.242268 | 22.554 | 22.5455 | 24.011 | 0.832823 | 22.709747 | 22.949123 | 23.837416 | 1.24 | 1.074201 | 1.06385 | 20.44345 | up | 22.709747 | 22.949123 | -0.239375 | -0.423846 | 0.184471 | 24.211146 | 20.879854 | 55.192322 | 22.7 | 21.845001 | 23.427501 | 25.355001 | 25.01 |
CCL | 2021-08-25 | 23.98 | 24.32 | 23.41 | 24.110001 | 24.110001 | 30,576,000 | 23.955 | 22.914884 | 24.32 | 22.914884 | 22.88 | 22.61 | 23.921 | 0.90226 | 22.925171 | 23.035114 | 23.848105 | 0.91 | 1.062472 | 1.048465 | 20.719604 | up | 22.925171 | 23.035114 | -0.109942 | -0.361065 | 0.251123 | 24.414521 | 20.805479 | 56.613252 | 22.825 | 22.42 | 23.175001 | 25.355001 | 26.09 |
CCL | 2021-08-26 | 23.83 | 24.32 | 23.24 | 23.469999 | 23.469999 | 28,762,800 | 23.715 | 23.434942 | 24.32 | 23.24 | 23.242 | 22.648 | 23.8048 | 0.922472 | 23.008991 | 23.067327 | 23.833278 | 1.08 | 1.063724 | 1.051619 | 20.719604 | up | 23.008991 | 23.067327 | -0.058337 | -0.30052 | 0.242183 | 24.492943 | 20.803057 | 52.37357 | 22.825 | 22.42 | 23.11 | 25.355001 | 25.34 |
CCL | 2021-08-27 | 23.57 | 24.57 | 23.540001 | 24.35 | 24.35 | 36,693,800 | 24.0075 | 23.574971 | 24.57 | 23.540001 | 23.72 | 22.783 | 23.7234 | 0.965304 | 23.2153 | 23.16234 | 23.853541 | 1.100001 | 1.066315 | 1.056457 | 20.88563 | up | 23.2153 | 23.16234 | 0.05296 | -0.229824 | 0.282783 | 24.713608 | 20.852392 | 57.127774 | 22.95 | 22.545 | 23.0275 | 25.355001 | 25.42 |
CCL | 2021-08-30 | 24.629999 | 24.639999 | 23.6 | 23.629999 | 23.629999 | 27,629,300 | 24.124999 | 23.791236 | 24.639999 | 23.6 | 23.88 | 22.8915 | 23.6324 | 0.930084 | 23.2791 | 23.196981 | 23.844775 | 1.039999 | 1.064435 | 1.054811 | 20.955566 | up | 23.2791 | 23.196981 | 0.082118 | -0.167435 | 0.249554 | 24.751667 | 21.031333 | 52.509279 | 22.985 | 22.58 | 22.915 | 25.355001 | 24.9 |
CCL | 2021-08-31 | 23.530001 | 24.190001 | 23.5 | 24.139999 | 24.139999 | 28,512,600 | 23.84 | 23.958117 | 24.190001 | 23.5 | 23.94 | 23.027 | 23.5418 | 0.902966 | 23.411546 | 23.266835 | 23.856352 | 0.690001 | 1.03769 | 1.01833 | 20.955566 | up | 23.411546 | 23.266835 | 0.144711 | -0.105006 | 0.249717 | 24.832933 | 21.221067 | 55.267913 | 22.985 | 22.58 | 22.610001 | 25.355001 | 24.49 |
CCL | 2021-09-01 | 24.219999 | 24.42 | 23.309999 | 23.51 | 23.51 | 31,875,000 | 23.865 | 23.899059 | 24.42 | 23.309999 | 23.819999 | 23.1505 | 23.4508 | 0.777029 | 23.426693 | 23.284847 | 23.84277 | 1.110001 | 1.042855 | 1.027497 | 20.955566 | up | 23.426693 | 23.284847 | 0.141846 | -0.055636 | 0.197481 | 24.704557 | 21.596443 | 51.303435 | 22.985 | 22.58 | 22.610001 | 25.355001 | 23.83 |
CCL | 2021-09-02 | 23.58 | 24.469999 | 23.120001 | 24.02 | 24.02 | 36,546,600 | 23.7975 | 23.882029 | 24.469999 | 23.120001 | 23.93 | 23.224 | 23.3682 | 0.786701 | 23.517971 | 23.339303 | 23.84972 | 1.349998 | 1.064794 | 1.059747 | 20.955566 | up | 23.517971 | 23.339303 | 0.178668 | -0.008775 | 0.187443 | 24.797403 | 21.650597 | 54.169478 | 23.44 | 22.58 | 22.615001 | 25.355001 | 23.879999 |
CCL | 2021-09-03 | 23.92 | 24.15 | 22.639999 | 22.959999 | 22.959999 | 44,194,500 | 23.4175 | 23.839765 | 24.15 | 22.639999 | 23.651999 | 23.218 | 23.2782 | 0.788313 | 23.432129 | 23.311206 | 23.814829 | 1.510001 | 1.096594 | 1.104773 | 20.955566 | up | 23.432129 | 23.311206 | 0.120923 | 0.017165 | 0.103758 | 24.794627 | 21.641373 | 47.864049 | 23.639999 | 22.58 | 22.577501 | 25.355001 | 24.33 |
CCL | 2021-09-07 | 22.700001 | 23.6 | 22.559999 | 23.559999 | 23.559999 | 33,580,100 | 23.105 | 23.628632 | 23.628632 | 22.559999 | 23.637999 | 23.2605 | 23.1868 | 0.782375 | 23.451801 | 23.329635 | 23.804836 | 1.040001 | 1.092552 | 1.098296 | 20.955566 | up | 23.451801 | 23.329635 | 0.122166 | 0.038165 | 0.084001 | 24.825249 | 21.695751 | 51.318311 | 23.599999 | 22.58 | 22.685001 | 25.355001 | 23.65 |
CCL | 2021-09-08 | 23.57 | 23.809999 | 22.76 | 22.780001 | 22.780001 | 24,700,600 | 23.23 | 23.366816 | 23.809999 | 22.76 | 23.366 | 23.217 | 23.1194 | 0.783763 | 23.348447 | 23.288922 | 23.764646 | 1.049999 | 1.089513 | 1.093466 | 20.955566 | up | 23.348447 | 23.288922 | 0.059526 | 0.042437 | 0.017089 | 24.784527 | 21.649473 | 46.962251 | 23.599999 | 22.58 | 23.0425 | 25.355001 | 23.73 |
CCL | 2021-09-09 | 22.77 | 23.719999 | 22.620001 | 23.280001 | 23.280001 | 27,193,100 | 23.0975 | 23.298408 | 23.719999 | 22.620001 | 23.32 | 23.1815 | 23.0694 | 0.762705 | 23.337917 | 23.288261 | 23.74564 | 1.099998 | 1.090262 | 1.094119 | 20.955566 | up | 23.337917 | 23.288261 | 0.049656 | 0.043881 | 0.005775 | 24.70691 | 21.656091 | 49.89812 | 23.599999 | 22.73 | 22.6575 | 25.355001 | 23.67 |
CCL | 2021-09-10 | 23.4 | 23.5 | 22.719999 | 22.75 | 22.75 | 25,471,400 | 23.0925 | 23.197954 | 23.5 | 22.719999 | 23.066 | 23.151 | 22.9972 | 0.767373 | 23.247468 | 23.24839 | 23.706596 | 0.780001 | 1.0681 | 1.062707 | 20.955566 | up | 23.247468 | 23.24839 | -0.000921 | 0.03492 | -0.035842 | 24.685747 | 21.616253 | 46.932493 | 23.599999 | 22.889999 | 22.4875 | 25.355001 | 23.129999 |
CCL | 2021-09-13 | 23.030001 | 23.48 | 22.24 | 23.309999 | 23.309999 | 36,359,500 | 23.015 | 23.145227 | 23.48 | 22.24 | 23.136 | 23.1735 | 22.9362 | 0.764985 | 23.257088 | 23.252953 | 23.691043 | 1.24 | 1.080379 | 1.080437 | 20.955566 | up | 23.257088 | 23.252953 | 0.004135 | 0.028763 | -0.024628 | 24.703471 | 21.643529 | 50.294018 | 23.355 | 22.985 | 22.4875 | 25.355001 | 22.34 |
CCL | 2021-09-14 | 23.200001 | 23.5 | 22.700001 | 22.860001 | 22.860001 | 24,577,500 | 23.065001 | 23.080113 | 23.5 | 22.700001 | 22.996 | 23.177 | 22.8722 | 0.763297 | 23.195998 | 23.223846 | 23.658453 | 0.799999 | 1.060352 | 1.052393 | 20.955566 | up | 23.195998 | 23.223846 | -0.027848 | 0.017441 | -0.045289 | 24.703593 | 21.650406 | 47.680323 | 23.355 | 22.985 | 22.4875 | 25.355001 | 22.440001 |
CCL | 2021-09-15 | 22.75 | 23.18 | 22.360001 | 23.17 | 23.17 | 21,566,100 | 22.865 | 23.072557 | 23.18 | 22.360001 | 23.074 | 23.2335 | 22.8352 | 0.714999 | 23.191998 | 23.219857 | 23.639298 | 0.819999 | 1.043183 | 1.029153 | 20.955566 | up | 23.191998 | 23.219857 | -0.027859 | 0.008381 | -0.03624 | 24.663498 | 21.803501 | 49.622589 | 23.355 | 22.985 | 22.35 | 25.355001 | 22.33 |
CCL | 2021-09-16 | 23.110001 | 23.43 | 22.92 | 23.09 | 23.09 | 19,305,700 | 23.1375 | 22.968779 | 23.43 | 22.92 | 23.036 | 23.264 | 22.8154 | 0.693863 | 23.176306 | 23.210238 | 23.617757 | 0.51 | 1.005099 | 0.977238 | 20.955566 | up | 23.176306 | 23.210238 | -0.033932 | -0.000081 | -0.03385 | 24.651726 | 21.876273 | 49.115855 | 23.195 | 22.985 | 22.460001 | 25.355001 | 22.290001 |
CCL | 2021-09-17 | 23.209999 | 23.84 | 23.139999 | 23.549999 | 23.549999 | 33,586,000 | 23.434999 | 23.053139 | 23.84 | 23.053139 | 23.196 | 23.3585 | 22.812 | 0.5839 | 23.233797 | 23.235406 | 23.6151 | 0.75 | 0.986878 | 0.954514 | 20.955566 | up | 23.233797 | 23.235406 | -0.001608 | -0.000387 | -0.001221 | 24.526301 | 22.190699 | 52.14211 | 23.04 | 22.985 | 22.252501 | 25.355001 | 22.049999 |
CCL | 2021-09-20 | 23.18 | 23.4 | 22.620001 | 23.24 | 23.24 | 32,162,300 | 23.11 | 23.244069 | 23.4 | 22.620001 | 23.182 | 23.4225 | 22.7916 | 0.48418 | 23.234752 | 23.235746 | 23.60039 | 0.929998 | 0.982815 | 0.952063 | 20.955566 | up | 23.234752 | 23.235746 | -0.000994 | -0.000508 | -0.000486 | 24.39086 | 22.45414 | 49.984626 | 23.04 | 22.985 | 22.015 | 25.355001 | 21.82 |
CCL | 2021-09-21 | 23.43 | 23.690001 | 22.860001 | 22.959999 | 22.959999 | 25,614,500 | 23.235 | 23.177035 | 23.690001 | 22.860001 | 23.202 | 23.429 | 22.7736 | 0.476621 | 23.192482 | 23.21532 | 23.575277 | 0.83 | 0.971899 | 0.939856 | 20.955566 | up | 23.192482 | 23.21532 | -0.022838 | -0.004974 | -0.017864 | 24.382241 | 22.475758 | 48.050688 | 23.04 | 22.985 | 22.015 | 25.355001 | 21.639999 |
CCL | 2021-09-22 | 23.17 | 23.93 | 23.17 | 23.610001 | 23.610001 | 32,222,300 | 23.47 | 23.206018 | 23.93 | 23.17 | 23.29 | 23.4175 | 22.7888 | 0.468894 | 23.256716 | 23.244556 | 23.576638 | 0.970001 | 0.971764 | 0.942871 | 20.955566 | up | 23.256716 | 23.244556 | 0.01216 | -0.001547 | 0.013707 | 24.355288 | 22.479711 | 52.632395 | 23.085 | 22.985 | 22.0075 | 25.355001 | 21.969999 |
CCL | 2021-09-23 | 24.01 | 25.059999 | 23.9 | 24.690001 | 24.690001 | 48,872,400 | 24.415 | 23.338009 | 25.059999 | 23.338009 | 23.61 | 23.4465 | 22.831 | 0.528167 | 23.477221 | 23.351626 | 23.6203 | 1.449998 | 1.005923 | 0.993584 | 21.499249 | up | 23.477221 | 23.351626 | 0.125595 | 0.023881 | 0.101714 | 24.502835 | 22.390165 | 59.088707 | 23.65 | 23.195 | 22.0875 | 25.355001 | 22.16 |
CCL | 2021-09-24 | 24.799999 | 25.950001 | 24.6 | 25.440001 | 25.440001 | 48,644,500 | 25.1975 | 23.876504 | 25.950001 | 23.876504 | 23.988 | 23.545 | 22.9008 | 0.691288 | 23.779187 | 23.50632 | 23.69166 | 1.350001 | 1.0305 | 1.029225 | 22.187325 | up | 23.779187 | 23.50632 | 0.272867 | 0.073678 | 0.199189 | 24.927576 | 22.162424 | 62.87324 | 24.155001 | 23.640001 | 22.2175 | 25.355001 | 23.07 |
CCL | 2021-09-27 | 25.959999 | 27.389999 | 25.92 | 26.379999 | 26.379999 | 58,020,600 | 26.412499 | 24.537002 | 27.389999 | 24.537002 | 24.616 | 23.6465 | 23.01 | 0.92517 | 24.179312 | 23.719185 | 23.797085 | 1.949998 | 1.096179 | 1.121303 | 23.291092 | up | 24.179312 | 23.719185 | 0.460127 | 0.150968 | 0.309159 | 25.49684 | 21.79616 | 66.994295 | 24.875 | 24.36 | 22.1375 | 25.355001 | 22.91 |
CCL | 2021-09-28 | 26.440001 | 26.99 | 26.110001 | 26.17 | 26.17 | 34,642,300 | 26.427501 | 25.474751 | 26.99 | 25.474751 | 25.258 | 23.7735 | 23.139 | 1.083563 | 24.485572 | 23.900727 | 23.890141 | 0.879999 | 1.080737 | 1.097172 | 23.291092 | up | 24.485572 | 23.900727 | 0.584845 | 0.237743 | 0.347101 | 25.940625 | 21.606375 | 65.251732 | 25.005 | 24.815 | 22.135 | 25.270001 | 23.17 |
CCL | 2021-09-29 | 26.459999 | 26.49 | 25.48 | 25.52 | 25.52 | 27,404,000 | 25.9875 | 25.951126 | 26.49 | 25.48 | 25.64 | 23.8425 | 23.2256 | 1.150029 | 24.644715 | 24.020673 | 23.954057 | 1.01 | 1.075685 | 1.088455 | 23.291092 | up | 24.644715 | 24.020673 | 0.624041 | 0.315003 | 0.309038 | 26.142558 | 21.542442 | 60.045629 | 25.005 | 24.815 | 22.135 | 24.980001 | 22.879999 |
CCL | 2021-09-30 | 25.440001 | 25.51 | 24.73 | 25.01 | 25.01 | 28,685,100 | 25.1725 | 25.969313 | 25.969313 | 24.73 | 25.704 | 23.9175 | 23.262 | 1.175826 | 24.700912 | 24.093957 | 23.995466 | 0.79 | 1.055279 | 1.058609 | 23.291092 | up | 24.700912 | 24.093957 | 0.606956 | 0.373393 | 0.233562 | 26.269152 | 21.565848 | 56.253265 | 25.005 | 24.815 | 22.2725 | 24.615001 | 24.790001 |
CCL | 2021-10-01 | 26.07 | 26.57 | 25.67 | 26.09 | 26.09 | 36,843,200 | 26.1 | 25.570906 | 26.57 | 25.570906 | 25.834 | 24.021 | 23.3296 | 1.272457 | 24.914618 | 24.241812 | 24.077605 | 1.56 | 1.09133 | 1.108749 | 23.291092 | up | 24.914618 | 24.241812 | 0.672806 | 0.433276 | 0.23953 | 26.565914 | 21.476086 | 61.761004 | 25.125 | 24.815 | 22.6225 | 24.585001 | 24.59 |
CCL | 2021-10-04 | 26.200001 | 26.42 | 25.24 | 25.34 | 25.34 | 33,448,100 | 25.8 | 25.835453 | 26.42 | 25.24 | 25.626 | 24.14 | 23.3972 | 1.27928 | 24.980062 | 24.323159 | 24.127111 | 1.18 | 1.097664 | 1.115874 | 23.291092 | up | 24.980062 | 24.323159 | 0.656902 | 0.478001 | 0.178901 | 26.69856 | 21.58144 | 56.44623 | 25.28 | 24.815 | 22.6225 | 24.455 | 24.17 |
CCL | 2021-10-05 | 25.530001 | 26.01 | 25.27 | 25.42 | 25.42 | 26,161,500 | 25.5575 | 25.817727 | 26.01 | 25.27 | 25.476 | 24.233 | 23.4424 | 1.302298 | 25.047744 | 24.404407 | 24.177812 | 0.74 | 1.072116 | 1.078286 | 23.291092 | up | 25.047744 | 24.404407 | 0.643338 | 0.511069 | 0.132269 | 26.837596 | 21.628404 | 56.872551 | 25.645 | 24.815 | 22.7475 | 24.455 | 23.49 |
CCL | 2021-10-06 | 25.02 | 25.139999 | 24.360001 | 24.9 | 24.9 | 36,943,300 | 24.855 | 25.687613 | 25.687613 | 24.360001 | 25.352 | 24.339 | 23.4844 | 1.263508 | 25.025014 | 24.441117 | 24.206133 | 1.059999 | 1.071251 | 1.076458 | 23.291092 | up | 25.025014 | 24.441117 | 0.583897 | 0.525634 | 0.058263 | 26.866015 | 21.811985 | 53.225596 | 25.875 | 24.815 | 22.7825 | 24.455 | 23.02 |
CCL | 2021-10-07 | 25.219999 | 25.280001 | 24.4 | 24.49 | 24.49 | 26,234,900 | 24.8475 | 25.271307 | 25.280001 | 24.4 | 25.248 | 24.3995 | 23.5178 | 1.23886 | 24.942705 | 24.444738 | 24.217265 | 0.880001 | 1.05759 | 1.056812 | 23.291092 | up | 24.942705 | 24.444738 | 0.497966 | 0.520101 | -0.022134 | 26.877219 | 21.921781 | 50.477146 | 25.875 | 24.815 | 22.7825 | 23.945001 | 22.360001 |
CCL | 2021-10-08 | 24.540001 | 24.700001 | 23.76 | 23.83 | 23.83 | 32,061,800 | 24.207501 | 25.059403 | 25.059403 | 23.76 | 24.796 | 24.4535 | 23.5402 | 1.185568 | 24.771519 | 24.399202 | 24.202079 | 0.940001 | 1.049191 | 1.045131 | 23.291092 | up | 24.771519 | 24.399202 | 0.372317 | 0.490544 | -0.118227 | 26.824636 | 22.082364 | 46.329782 | 25.375 | 24.815 | 22.7825 | 23.945001 | 22.299999 |
CCL | 2021-10-11 | 23.709999 | 24.440001 | 23.42 | 23.879999 | 23.879999 | 26,631,100 | 23.8625 | 24.633452 | 24.633452 | 23.42 | 24.504 | 24.482 | 23.5848 | 1.163274 | 24.634362 | 24.360743 | 24.189448 | 1.020001 | 1.047106 | 1.042618 | 23.291092 | up | 24.634362 | 24.360743 | 0.27362 | 0.447159 | -0.173539 | 26.808548 | 22.155452 | 46.687146 | 24.995 | 24.815 | 23.01 | 23.940001 | 21.59 |
CCL | 2021-10-12 | 23.940001 | 24.370001 | 23.809999 | 24.33 | 24.33 | 25,818,400 | 24.1125 | 24.247976 | 24.370001 | 23.809999 | 24.286 | 24.5555 | 23.6422 | 1.100122 | 24.587537 | 24.358465 | 24.19496 | 0.560002 | 1.012313 | 0.994356 | 23.291092 | up | 24.587537 | 24.358465 | 0.229072 | 0.403542 | -0.17447 | 26.755744 | 22.355256 | 49.919253 | 24.995 | 24.815 | 23.109999 | 23.865001 | 21.33 |
CCL | 2021-10-13 | 24.4 | 24.4 | 23.610001 | 23.65 | 23.65 | 28,606,200 | 24.015 | 24.180238 | 24.4 | 23.610001 | 24.036 | 24.5795 | 23.6866 | 1.073212 | 24.443301 | 24.305986 | 24.173589 | 0.789999 | 0.996433 | 0.973921 | 23.291092 | up | 24.443301 | 24.305986 | 0.137314 | 0.350296 | -0.212982 | 26.725924 | 22.433076 | 45.436557 | 24.995 | 24.815 | 23.089999 | 23.865001 | 20.950001 |
CCL | 2021-10-14 | 23.940001 | 24 | 23.58 | 23.73 | 23.73 | 19,413,900 | 23.8125 | 24.097619 | 24.097619 | 23.58 | 23.884 | 24.6115 | 23.7404 | 1.035335 | 24.333562 | 24.263321 | 24.156193 | 0.42 | 0.955259 | 0.918528 | 23.291092 | up | 24.333562 | 24.263321 | 0.070241 | 0.294285 | -0.224044 | 26.68217 | 22.54083 | 46.050355 | 24.92 | 24.815 | 23.089999 | 23.710001 | 20.49 |
CCL | 2021-10-15 | 24.059999 | 24.42 | 23.629999 | 23.67 | 23.67 | 22,362,900 | 23.945 | 23.95506 | 24.42 | 23.629999 | 23.852 | 24.6175 | 23.7628 | 1.029189 | 24.231476 | 24.219371 | 24.137127 | 0.790001 | 0.943455 | 0.905676 | 23.291092 | up | 24.231476 | 24.219371 | 0.012105 | 0.237849 | -0.225745 | 26.675878 | 22.559122 | 45.635712 | 24.715 | 24.815 | 23.164999 | 23.360001 | 20.33 |
CCL | 2021-10-18 | 23.450001 | 23.6 | 22.82 | 23.129999 | 23.129999 | 37,062,300 | 23.25 | 23.95003 | 23.95003 | 22.82 | 23.702 | 24.612 | 23.7638 | 1.037201 | 24.062018 | 24.138677 | 24.097632 | 0.85 | 0.93678 | 0.900108 | 25.910324 | down | 24.062018 | 24.138677 | -0.076659 | 0.174948 | -0.251607 | 26.686402 | 22.537598 | 41.972714 | 24.050001 | 24.815 | 23.244999 | 23.020001 | 20.15 |
CCL | 2021-10-19 | 23.059999 | 23.059999 | 22.27 | 22.34 | 22.34 | 50,814,000 | 22.6825 | 23.600015 | 23.600015 | 22.27 | 23.304 | 24.581 | 23.7564 | 1.096732 | 23.797092 | 24.005441 | 24.028705 | 0.859999 | 0.931296 | 0.896097 | 25.353291 | down | 23.797092 | 24.005441 | -0.20835 | 0.098288 | -0.306638 | 26.774463 | 22.387537 | 37.260768 | 23.775001 | 24.83 | 23.17 | 23.020001 | 20.16 |
CCL | 2021-10-20 | 22.360001 | 22.77 | 22.139999 | 22.440001 | 22.440001 | 27,014,600 | 22.4275 | 23.141257 | 23.141257 | 22.139999 | 23.062 | 24.5225 | 23.7322 | 1.179344 | 23.588309 | 23.889483 | 23.966403 | 0.630001 | 0.909774 | 0.869488 | 25.063462 | down | 23.588309 | 23.889483 | -0.301174 | 0.018396 | -0.31957 | 26.881187 | 22.163813 | 38.206437 | 23.42 | 24.764999 | 23.17 | 23.020001 | 17.950001 |
CCL | 2021-10-21 | 22.51 | 22.9 | 22.219999 | 22.33 | 22.33 | 26,812,500 | 22.49 | 22.784379 | 22.9 | 22.219999 | 22.782 | 24.4045 | 23.699 | 1.275822 | 23.394723 | 23.773966 | 23.90223 | 0.680001 | 0.893362 | 0.850539 | 25.063462 | down | 23.394723 | 23.773966 | -0.379243 | -0.061132 | -0.318111 | 26.956143 | 21.852857 | 37.536202 | 23.29 | 24.764999 | 23.17 | 22.745 | 18.16 |
CCL | 2021-10-22 | 22.200001 | 22.34 | 21.85 | 22.290001 | 22.290001 | 29,155,700 | 22.170001 | 22.637189 | 22.637189 | 21.85 | 22.506 | 24.247 | 23.6776 | 1.334352 | 23.224766 | 23.664042 | 23.839005 | 0.49 | 0.864551 | 0.814485 | 24.538455 | down | 23.224766 | 23.664042 | -0.439277 | -0.136761 | -0.302516 | 26.915704 | 21.578296 | 37.280105 | 23.135 | 24.62 | 23.09 | 22.735001 | 17.620001 |
CCL | 2021-10-25 | 21.790001 | 22.17 | 21.719999 | 22.049999 | 22.049999 | 26,140,400 | 21.9325 | 22.403595 | 22.403595 | 21.719999 | 22.29 | 24.0305 | 23.6614 | 1.321265 | 23.044032 | 23.544484 | 23.768848 | 0.570002 | 0.843511 | 0.790037 | 24.31511 | down | 23.044032 | 23.544484 | -0.500451 | -0.209499 | -0.290952 | 26.67303 | 21.387969 | 35.705956 | 23.07 | 24.554999 | 23.0125 | 22.240001 | 16.379999 |
CCL | 2021-10-26 | 22.17 | 22.469999 | 21.66 | 21.82 | 21.82 | 25,617,900 | 22.03 | 22.168047 | 22.469999 | 21.66 | 22.186 | 23.813 | 23.642 | 1.308511 | 22.85572 | 23.416744 | 23.692423 | 0.809999 | 0.841118 | 0.792033 | 24.31511 | down | 22.85572 | 23.416744 | -0.561024 | -0.279804 | -0.28122 | 26.430022 | 21.195978 | 34.214948 | 23.04 | 24.525 | 23.0125 | 21.915 | 17.889999 |
CCL | 2021-10-27 | 21.9 | 22 | 21.610001 | 21.639999 | 21.639999 | 20,827,900 | 21.7875 | 22.099024 | 22.099024 | 21.610001 | 22.026 | 23.619 | 23.634 | 1.329566 | 22.668686 | 23.285133 | 23.611936 | 0.389999 | 0.808895 | 0.75183 | 24.060489 | down | 22.668686 | 23.285133 | -0.616448 | -0.347133 | -0.269315 | 26.278132 | 20.959867 | 33.051714 | 23.015001 | 24.5 | 23.0125 | 21.915 | 17.200001 |
CCL | 2021-10-28 | 21.639999 | 22.08 | 21.309999 | 21.969999 | 21.969999 | 23,048,700 | 21.749999 | 21.943262 | 22.08 | 21.309999 | 21.954 | 23.467 | 23.6238 | 1.335929 | 22.561195 | 23.187716 | 23.547546 | 0.770001 | 0.806117 | 0.753647 | 23.95594 | down | 22.561195 | 23.187716 | -0.626521 | -0.40301 | -0.22351 | 26.138858 | 20.795142 | 37.262854 | 22.455 | 24.349999 | 23.035 | 21.915 | 18.59 |
CCL | 2021-10-29 | 21.879999 | 22.469999 | 21.77 | 22.16 | 22.16 | 26,720,300 | 22.07 | 21.846631 | 22.469999 | 21.77 | 21.927999 | 23.2705 | 23.6338 | 1.213201 | 22.499473 | 23.111589 | 23.493132 | 0.699999 | 0.798537 | 0.748282 | 23.95594 | down | 22.499473 | 23.111589 | -0.612116 | -0.444831 | -0.167284 | 25.696903 | 20.844097 | 39.617877 | 22.184999 | 24.349999 | 23.4225 | 22.125 | 18.5 |
CCL | 2021-11-01 | 22.299999 | 23.1 | 22.01 | 23.07 | 23.07 | 27,315,500 | 22.62 | 21.958315 | 23.1 | 21.958315 | 22.132 | 23.157 | 23.656 | 1.111306 | 22.587246 | 23.108508 | 23.476539 | 1.09 | 0.819356 | 0.782454 | 23.95594 | down | 22.587246 | 23.108508 | -0.521262 | -0.460118 | -0.061144 | 25.379612 | 20.934388 | 49.412427 | 22.205 | 24.349999 | 23.897501 | 22.570001 | 19.52 |
CCL | 2021-11-02 | 22.98 | 23.07 | 22.549999 | 22.91 | 22.91 | 21,579,400 | 22.8775 | 22.289157 | 23.07 | 22.289157 | 22.35 | 23.0315 | 23.6576 | 0.975755 | 22.636901 | 23.093804 | 23.454322 | 0.520001 | 0.797973 | 0.756208 | 23.95594 | down | 22.636901 | 23.093804 | -0.456903 | -0.459475 | 0.002572 | 24.98301 | 21.07999 | 47.939988 | 22.205 | 24.15 | 24.6175 | 23.29 | 19.190001 |
CCL | 2021-11-03 | 22.709999 | 23.33 | 22.57 | 23.17 | 23.17 | 23,001,300 | 22.945 | 22.583329 | 23.33 | 22.57 | 22.656 | 22.945 | 23.6442 | 0.872628 | 22.718916 | 23.099448 | 23.443172 | 0.76 | 0.795261 | 0.756588 | 23.95594 | down | 22.718916 | 23.099448 | -0.380532 | -0.443686 | 0.063154 | 24.690255 | 21.199745 | 50.520266 | 22.32 | 23.94 | 24.91 | 23.29 | 19.280001 |
CCL | 2021-11-04 | 23.33 | 23.49 | 22.73 | 22.879999 | 22.879999 | 20,186,900 | 23.1075 | 22.764164 | 23.49 | 22.73 | 22.838 | 22.8645 | 23.6196 | 0.793251 | 22.743698 | 23.083193 | 23.421087 | 0.76 | 0.792742 | 0.756929 | 23.95594 | down | 22.743698 | 23.083193 | -0.339495 | -0.422848 | 0.083353 | 24.451002 | 21.277998 | 47.681541 | 22.4 | 23.94 | 24.91 | 23.29 | 18.34 |
CCL | 2021-11-05 | 24.4 | 25.290001 | 24.1 | 24.790001 | 24.790001 | 67,588,300 | 24.645001 | 22.935832 | 25.290001 | 22.935832 | 23.364 | 22.9125 | 23.646 | 0.879144 | 23.058514 | 23.209623 | 23.47477 | 2.410002 | 0.908261 | 0.922236 | 21.928292 | up | 23.058514 | 23.209623 | -0.151109 | -0.3685 | 0.217391 | 24.670787 | 21.154212 | 62.590778 | 23.3 | 23.94 | 24.91 | 23.505 | 18.15 |
CCL | 2021-11-08 | 24.889999 | 25.07 | 24.450001 | 24.59 | 24.59 | 33,083,000 | 24.75 | 23.790416 | 25.07 | 23.790416 | 23.668 | 22.948 | 23.6508 | 0.932956 | 23.294127 | 23.311873 | 23.518504 | 0.619999 | 0.887671 | 0.892012 | 22.083963 | up | 23.294127 | 23.311873 | -0.017746 | -0.298349 | 0.280603 | 24.813912 | 21.082088 | 60.642024 | 23.3 | 23.865 | 24.97 | 23.955 | 17.889999 |
CCL | 2021-11-09 | 24.5 | 24.540001 | 23.709999 | 24.17 | 24.17 | 22,673,500 | 24.23 | 24.270208 | 24.540001 | 23.709999 | 23.92 | 22.94 | 23.6616 | 0.921092 | 23.428877 | 23.375438 | 23.544053 | 0.880001 | 0.887123 | 0.890811 | 22.083963 | up | 23.428877 | 23.375438 | 0.053439 | -0.227992 | 0.28143 | 24.782184 | 21.097815 | 56.652957 | 23.3 | 23.66 | 25.0475 | 23.955 | 17.57 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.